Premium
Altheora (ALORA)
EU
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.054 | -11.8421052632 | 0.456 | 0.48 | 0.387 | 44801 | 0.41148026 | DE |
| 4 | 0.014 | 3.60824742268 | 0.388 | 0.48 | 0.317 | 36472 | 0.39871123 | DE |
| 12 | 0.026 | 6.91489361702 | 0.376 | 0.56 | 0.3 | 39794 | 0.41258723 | DE |
| 26 | -0.042 | -9.45945945946 | 0.444 | 0.56 | 0.3 | 22457 | 0.40913606 | DE |
| 52 | -0.076 | -15.89958159 | 0.478 | 0.568 | 0.3 | 19369 | 0.43312607 | DE |
| 156 | -1.373 | -77.3521126761 | 1.775 | 1.9 | 0.3 | 17498 | 0.60362858 | DE |
| 260 | -1.338 | -76.8965517241 | 1.74 | 2.17 | 0.3 | 15517 | 0.73225933 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741800600 | 0.4079999 | -0.024 | -5.56 | 0.433 | 0.438 | 0.402 | 25491 |
| 1741714200 | 0.432 | 0.042 | 10.77 | 0.39 | 0.47 | 0.39 | 54713 |
| 1741627800 | 0.39 | 0 | 0.00 | 0.4 | 0.4 | 0.39 | 9822 |
| 1741368600 | 0.39 | -0.026 | -6.25 | 0.44 | 0.44 | 0.387 | 54944 |
| 1741282200 | 0.416 | -0.04 | -8.77 | 0.456 | 0.48 | 0.416 | 79033 |
| 1741195800 | 0.456 | 0.055 | 13.72 | 0.4099999 | 0.469 | 0.4099999 | 101159 |
| 1741109400 | 0.401 | 0.041 | 11.39 | 0.36 | 0.469 | 0.36 | 178160 |
| 1741023000 | 0.36 | 0.018 | 5.26 | 0.342 | 0.376 | 0.328 | 35754 |
| 1740763800 | 0.342 | 0.005 | 1.48 | 0.337 | 0.3479999 | 0.325 | 21192 |
| 1740677400 | 0.337 | -0.008 | -2.32 | 0.3449999 | 0.3469999 | 0.324 | 5922 |
| 1740591000 | 0.3449999 | 0.0019999 | 0.58 | 0.343 | 0.349 | 0.317 | 31325 |
| 1740504600 | 0.343 | -0.007 | -2.00 | 0.35 | 0.356 | 0.343 | 6834 |
| 1740418200 | 0.35 | -0.019 | -5.15 | 0.369 | 0.369 | 0.35 | 27307 |
| 1740159000 | 0.369 | 0.001 | 0.27 | 0.354 | 0.37 | 0.354 | 20530 |
| 1740072600 | 0.368 | 0 | 0.00 | 0.367 | 0.379 | 0.351 | 21687 |
| 1739986200 | 0.368 | -0.011 | -2.90 | 0.38 | 0.38 | 0.351 | 38012 |
| 1739899800 | 0.379 | -0.009 | -2.32 | 0.388 | 0.388 | 0.379 | 5420 |
| 1739813400 | 0.388 | 0.004 | 1.04 | 0.384 | 0.388 | 0.38 | 2553 |
| 1739554200 | 0.384 | 0 | 0.00 | 0.384 | 0.388 | 0.38 | 5571 |
| 1739467800 | 0.384 | -0.006 | -1.54 | 0.388 | 0.388 | 0.384 | 4014 |
| 1739381400 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 0 |
| 1739295000 | 0.39 | -0.01 | -2.50 | 0.4 | 0.402 | 0.376 | 24364 |
| 1739208600 | 0.4 | -0.01 | -2.44 | 0.416 | 0.42 | 0.384 | 32857 |
| 1738949400 | 0.4099999 | 0.0319999 | 8.47 | 0.378 | 0.433 | 0.37 | 95059 |
| 1738863000 | 0.378 | -0.003 | -0.79 | 0.382 | 0.398 | 0.372 | 31882 |
| 1738776600 | 0.381 | -0.071 | -15.71 | 0.453 | 0.46 | 0.38 | 216902 |
| 1738690200 | 0.452 | 0.008 | 1.80 | 0.48 | 0.53 | 0.435 | 493142 |
| 1738603800 | 0.444 | 0.105 | 30.97 | 0.339 | 0.56 | 0.339 | 379273 |
| 1738344600 | 0.339 | -0.001 | -0.29 | 0.34 | 0.34 | 0.337 | 359 |
| 1738258200 | 0.34 | 0.012 | 3.66 | 0.328 | 0.34 | 0.328 | 6945 |
| 1738171800 | 0.328 | 0.004 | 1.23 | 0.324 | 0.331 | 0.324 | 2002 |
| 1738085400 | 0.324 | 0.002 | 0.62 | 0.322 | 0.324 | 0.308 | 5027 |
| 1737999000 | 0.322 | 0.012 | 3.87 | 0.31 | 0.322 | 0.301 | 5493 |
| 1737739800 | 0.31 | -0.039 | -11.17 | 0.349 | 0.349 | 0.3 | 41394 |
| 1737653400 | 0.349 | 0 | 0.00 | 0.349 | 0.349 | 0.33 | 10136 |
| 1737567000 | 0.349 | -0.004 | -1.13 | 0.335 | 0.352 | 0.335 | 4303 |
| 1737480600 | 0.353 | 0 | 0.00 | 0.353 | 0.353 | 0.353 | 0 |
| 1737394200 | 0.353 | 0.013 | 3.82 | 0.34 | 0.359 | 0.34 | 3982 |
| 1737135000 | 0.34 | 0.01 | 3.03 | 0.33 | 0.342 | 0.33 | 3314 |
| 1737048600 | 0.33 | -0.014 | -4.07 | 0.3439999 | 0.3439999 | 0.33 | 11709 |
| 1736962200 | 0.3439999 | -0.006 | -1.71 | 0.35 | 0.35 | 0.3439999 | 901 |
| 1736875800 | 0.35 | 0.0050001 | 1.45 | 0.3449999 | 0.35 | 0.3449999 | 866 |
| 1736789400 | 0.3449999 | 0 | 0.00 | 0.3449999 | 0.349 | 0.3449999 | 562 |
| 1736530200 | 0.3449999 | 0 | 0.00 | 0.3449999 | 0.349 | 0.3439999 | 1037 |
| 1736443800 | 0.3449999 | -0.015 | -4.17 | 0.36 | 0.36 | 0.3439999 | 3639 |
| 1736357400 | 0.36 | -0.005 | -1.37 | 0.365 | 0.366 | 0.3439999 | 3436 |
| 1736271000 | 0.365 | 0 | 0.00 | 0.365 | 0.368 | 0.3469999 | 14667 |
| 1736184600 | 0.365 | -0.004 | -1.08 | 0.369 | 0.372 | 0.353 | 2817 |
| 1735925400 | 0.369 | 0.009 | 2.50 | 0.36 | 0.369 | 0.36 | 221 |
| 1735839000 | 0.36 | -0.013 | -3.49 | 0.373 | 0.375 | 0.36 | 9504 |
| 1735666200 | 0.373 | 0.003 | 0.81 | 0.37 | 0.375 | 0.37 | 5861 |
| 1735579800 | 0.37 | -0.005 | -1.33 | 0.375 | 0.375 | 0.365 | 5540 |
| 1735320600 | 0.375 | -0.005 | -1.32 | 0.38 | 0.38 | 0.367 | 7991 |
| 1735061400 | 0.38 | -0.006 | -1.55 | 0.386 | 0.394 | 0.378 | 19664 |
| 1734975000 | 0.386 | -0.002 | -0.52 | 0.38 | 0.386 | 0.38 | 4824 |
| 1734715800 | 0.388 | 0.008 | 2.11 | 0.38 | 0.388 | 0.38 | 3686 |
| 1734629400 | 0.38 | 0.005 | 1.33 | 0.376 | 0.386 | 0.37 | 5894 |
| 1734543000 | 0.375 | -0.012 | -3.10 | 0.387 | 0.387 | 0.375 | 1630 |
| 1734456600 | 0.387 | -0.007 | -1.78 | 0.394 | 0.398 | 0.378 | 6697 |
| 1734370200 | 0.394 | 0.012 | 3.14 | 0.394 | 0.394 | 0.378 | 12244 |
| 1734111000 | 0.382 | -0.006 | -1.55 | 0.387 | 0.388 | 0.36 | 6516 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
